LSTR: Landstar System Inc.

As of Tuesday, May 5th, 2026

$ 180.32

+3.43 +1.94%

Open: 179.41
High: 180.96
Low: 177.62
Volume: 292,712
Previous Close on Monday, May 4th, 2026

$ 176.89

-4.67 -2.57%

Open: 179.24
High: 179.24
Low: 175.06
Volume: 536,586

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-05 179.41 180.96 177.62 180.32 292,712 +3.43 +1.94
2026-05-04 179.24 179.24 175.06 176.89 536,586 -4.67 -2.57
2026-05-01 184.27 185.79 179.88 181.56 582,641 -2.51 -1.36
2026-04-30 184.59 185.11 181.75 184.07 612,907 -0.52 -0.28
2026-04-29 189.61 195.84 184.11 184.59 860,989 +2.19 +1.20
2026-04-28 181.64 182.78 179.54 182.40 58,634 +2.27 +1.26
2026-04-27 179.50 180.90 178.52 180.13 384,647 +1.11 +0.62
2026-04-24 180.09 181.71 176.69 179.02 239,191 -0.88 -0.49
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 195.84
On 2026-04-29		 175.06
On 2026-05-04		 -2.08 -1.14 195.84
On 2026-04-29		 175.06
On 2026-05-04		 -10.61 181.49
10D 195.84
On 2026-04-29		 175.06
On 2026-05-04		 1.58 0.88 195.84
On 2026-04-29		 175.06
On 2026-05-04		 -10.61 180.62
20D 195.84
On 2026-04-29		 163.73
On 2026-04-13		 13.48 8.08 195.84
On 2026-04-29		 175.06
On 2026-05-04		 -10.61 176.10
WTD 180.96
On 2026-05-05		 175.06
On 2026-05-04		 -1.24 -0.68 179.24
On 2026-05-04		 179.24
On 2026-05-04		 0.00 178.61
MTD 185.79
On 2026-05-01		 175.06
On 2026-05-04		 -3.75 -2.04 185.79
On 2026-05-01		 175.06
On 2026-05-04		 -5.77 179.59
As of Tuesday, May 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.68 +6.16 +2.20 6,020,728
KO

The Coca-Cola Company

78.48 +0.29 +0.37 11,385,635
PFE

Pfizer Inc.

26.45 +0.15 +0.57 55,388,188
VZ

Verizon Communications Inc.

47.34 -0.23 -0.48 15,124,265
VIX

CBOE Volatility Index

17.38 -0.89 -4.87
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,298.25 +356.35 +0.73 394,247,835
DJTA

Dow Jones Transportation Average

20,020.25 +414.56 +2.11 124,507,312
SPX

S&P 500 Index

7,259.22 +58.47 +0.81
OEX

S&P 100 Index

3,585.92 +30.69 +0.86
NDX

NASDAQ 100 Index

28,015.06 +363.24 +1.31
NYA

NYSE Composite Index

23,008.67 +115.21 +0.50
XAX

NYSE AMEX Composite Index

9,081.82 +98.64 +1.10
RUI

RUSSELL 1000 Index

3,949.59 +31.38 +0.80
RUT

Russell 2000 Index

2,845.00 +49.01 +1.75
RUA

Russell 3000 Index

4,123.28 +34.58 +0.85
VIX

CBOE Volatility Index

17.38 -0.89 -4.87
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.01 -0.02 -0.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.94 -0.09 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.82 -0.20 -0.95
 
Recent
Ticker Last Chg %Chg Volume
LSTR

Landstar System Inc.

180.32 +3.43 +1.94 292,712